15,050€
3,69%
Echtzeit-Aktienkurs Mitsubishi Electric Corp.
Bid:
Ask:
Aktienkurse zur Mitsubishi Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 0,62% | 20,00 |
| 25.04.2024 | 14,31 | 14,52 | 14,01 | 14,52 | -0,62% | 3.406,00 |
| 23.04.2024 | 14,78 | 14,87 | 14,60 | 14,61 | -1,85% | 349,00 |
| 22.04.2024 | 14,70 | 14,88 | 14,69 | 14,88 | -1,91% | 1.266,00 |
| 19.04.2024 | 15,11 | 15,17 | 14,96 | 15,17 | 0,60% | 392,00 |
| 18.04.2024 | 15,06 | 15,08 | 15,03 | 15,08 | -2,05% | 743,00 |
| 16.04.2024 | 15,26 | 15,40 | 15,26 | 15,40 | -2,84% | 803,00 |
| 15.04.2024 | 15,72 | 15,85 | 15,60 | 15,85 | 1,38% | 1.671,00 |
| 12.04.2024 | 15,53 | 15,64 | 15,51 | 15,63 | -1,36% | 1.470,00 |
| 11.04.2024 | 15,66 | 15,85 | 15,65 | 15,85 | 4,45% | 700,00 |
| 10.04.2024 | 15,09 | 15,32 | 15,09 | 15,17 | -0,03% | 1.437,00 |
| 09.04.2024 | 15,16 | 15,18 | 15,16 | 15,18 | 1,44% | 1.050,00 |
| 08.04.2024 | 14,76 | 14,98 | 14,76 | 14,96 | 1,73% | 1.864,00 |
| 05.04.2024 | 14,58 | 14,71 | 14,49 | 14,71 | 0,51% | 398,00 |
| 04.04.2024 | 14,85 | 14,85 | 14,63 | 14,63 | -1,58% | 812,00 |
| 03.04.2024 | 14,77 | 14,87 | 14,71 | 14,87 | -0,93% | 862,00 |
| 02.04.2024 | 15,31 | 15,33 | 15,01 | 15,01 | -3,84% | 1.561,00 |
| 28.03.2024 | 15,33 | 15,61 | 15,33 | 15,61 | -1,30% | 189,00 |
| 27.03.2024 | 15,79 | 15,89 | 15,57 | 15,81 | 1,90% | 1.370,00 |
| 26.03.2024 | 15,47 | 15,52 | 15,46 | 15,52 | -0,03% | 684,00 |
| 25.03.2024 | 15,39 | 15,54 | 15,29 | 15,52 | -0,64% | 1.609,00 |
| 22.03.2024 | 15,82 | 15,82 | 15,56 | 15,62 | 0,19% | 1.217,00 |
| 21.03.2024 | 15,36 | 15,59 | 15,01 | 15,59 | 0,00% | 2.480,00 |
| 20.03.2024 | 15,58 | 15,60 | 15,35 | 15,59 | -0,19% | 365,00 |
| 19.03.2024 | 15,55 | 15,62 | 15,30 | 15,62 | 2,12% | 977,00 |
| 18.03.2024 | 15,40 | 15,45 | 15,06 | 15,30 | 2,65% | 1.833,00 |
| 15.03.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 0,74% | 1.080,00 |
| 14.03.2024 | 14,96 | 14,96 | 14,79 | 14,79 | 1,13% | 55,00 |
| 13.03.2024 | 14,52 | 14,63 | 14,42 | 14,63 | -3,11% | 398,00 |
| 12.03.2024 | 14,80 | 15,10 | 14,80 | 15,10 | -0,69% | 282,00 |
| 11.03.2024 | 15,56 | 15,56 | 14,85 | 15,20 | -1,30% | 7.063,00 |
| 08.03.2024 | 15,46 | 15,52 | 15,40 | 15,40 | -0,48% | 1.691,00 |
| 07.03.2024 | 14,98 | 15,48 | 14,98 | 15,48 | 2,11% | 1.938,00 |
| 06.03.2024 | 15,02 | 15,16 | 15,00 | 15,16 | 1,13% | 1.523,00 |
| 05.03.2024 | 14,82 | 14,99 | 14,82 | 14,99 | 0,27% | 228,00 |
| 04.03.2024 | 14,89 | 14,95 | 14,66 | 14,95 | -0,37% | 2.380,00 |
| 01.03.2024 | 15,00 | 15,14 | 15,00 | 15,00 | 0,91% | 2.024,00 |
| 29.02.2024 | 14,84 | 14,87 | 14,58 | 14,87 | 1,40% | 98,00 |
| 28.02.2024 | 14,80 | 14,80 | 14,66 | 14,66 | -1,64% | 574,00 |
| 27.02.2024 | 14,58 | 14,91 | 14,44 | 14,91 | 1,09% | 3.835,00 |
| 26.02.2024 | 14,39 | 14,75 | 14,39 | 14,75 | 3,84% | 2.182,00 |
| 23.02.2024 | 14,43 | 14,45 | 13,94 | 14,20 | 0,00% | 3.536,00 |
| 22.02.2024 | 14,16 | 14,20 | 13,99 | 14,20 | 1,43% | 2.355,00 |
| 21.02.2024 | 13,96 | 14,14 | 13,93 | 14,00 | -3,45% | 835,00 |
| 20.02.2024 | 14,10 | 14,90 | 14,00 | 14,50 | 4,81% | 4.159,00 |
| 19.02.2024 | 13,99 | 14,05 | 13,84 | 13,84 | -0,82% | 937,00 |
| 16.02.2024 | 13,89 | 13,96 | 13,89 | 13,95 | 1,20% | 2.665,00 |
| 15.02.2024 | 13,36 | 13,79 | 13,36 | 13,79 | 4,43% | 1.287,00 |
| 14.02.2024 | 13,16 | 13,26 | 13,16 | 13,20 | -1,57% | 455,00 |
| 13.02.2024 | 13,25 | 13,42 | 13,25 | 13,41 | 1,25% | 4.651,00 |
| 12.02.2024 | 13,22 | 13,25 | 13,13 | 13,25 | 0,68% | 966,00 |
| 09.02.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 1,43% | 50,00 |
| 08.02.2024 | 12,90 | 13,00 | 12,90 | 12,97 | 3,59% | 4.572,00 |
| 07.02.2024 | 12,40 | 12,60 | 12,40 | 12,52 | -4,28% | 1.878,00 |
| 06.02.2024 | 13,11 | 13,12 | 12,87 | 13,08 | -4,91% | 511,00 |
| 05.02.2024 | 13,96 | 14,00 | 13,76 | 13,76 | 1,59% | 531,00 |
| 02.02.2024 | 13,50 | 13,54 | 13,50 | 13,54 | -0,07% | 298,00 |
| 01.02.2024 | 13,76 | 13,76 | 13,40 | 13,55 | -0,77% | 1.635,00 |
| 30.01.2024 | 13,58 | 13,67 | 13,58 | 13,66 | 0,26% | 195,00 |
| 29.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,85% | 80,00 |
| 25.01.2024 | 13,46 | 13,51 | 13,35 | 13,51 | 0,37% | 641,00 |
| 24.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,85% | 9,00 |
| 23.01.2024 | 13,58 | 13,77 | 13,52 | 13,57 | -1,92% | 1.642,00 |
| 22.01.2024 | 13,61 | 13,84 | 13,61 | 13,84 | 3,17% | 22,00 |
| 19.01.2024 | 13,32 | 13,43 | 13,24 | 13,41 | -1,43% | 3.915,00 |
| 18.01.2024 | 13,50 | 13,61 | 13,50 | 13,61 | 1,80% | 7.275,00 |
| 17.01.2024 | 13,14 | 13,41 | 13,09 | 13,37 | 0,68% | 1.982,00 |
| 16.01.2024 | 13,29 | 13,47 | 13,28 | 13,28 | -1,45% | 1.693,00 |
| 15.01.2024 | 13,50 | 13,50 | 13,28 | 13,47 | -0,19% | 2.917,00 |
| 12.01.2024 | 13,50 | 13,50 | 13,38 | 13,50 | 1,20% | 1.250,00 |
| 11.01.2024 | 13,15 | 13,34 | 13,15 | 13,34 | 4,47% | 1.875,00 |
| 08.01.2024 | 12,93 | 12,93 | 12,77 | 12,77 | 0,43% | 101,00 |
| 05.01.2024 | 12,69 | 12,71 | 12,69 | 12,71 | -0,70% | 81,00 |
| 04.01.2024 | 12,92 | 12,97 | 12,66 | 12,80 | 0,87% | 1.670,00 |
| 03.01.2024 | 12,89 | 12,89 | 12,69 | 12,69 | -2,05% | 230,00 |
| 02.01.2024 | 12,80 | 12,96 | 12,70 | 12,96 | 1,37% | 331,00 |
| 28.12.2023 | 12,68 | 12,78 | 12,68 | 12,78 | 0,59% | 155,00 |
| 27.12.2023 | 13,00 | 13,00 | 12,71 | 12,71 | -3,68% | 322,00 |
| 22.12.2023 | 12,96 | 13,19 | 12,96 | 13,19 | 3,05% | 1.300,00 |
| 21.12.2023 | 13,04 | 13,04 | 12,80 | 12,80 | -1,46% | 159,00 |
| 20.12.2023 | 12,98 | 12,99 | 12,98 | 12,99 | 2,53% | 12,00 |
| 19.12.2023 | 12,67 | 12,67 | 12,67 | 12,67 | -0,28% | 200,00 |
| 18.12.2023 | 12,72 | 12,80 | 12,52 | 12,71 | -3,57% | 1.674,00 |
| 15.12.2023 | 12,76 | 13,18 | 12,76 | 13,18 | 4,19% | 1.500,00 |
| 14.12.2023 | 12,89 | 12,97 | 12,55 | 12,65 | -2,66% | 3.440,00 |
| 13.12.2023 | 12,85 | 13,12 | 12,78 | 12,99 | 2,28% | 1.896,00 |
| 12.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,04% | 888,00 |
| 11.12.2023 | 12,78 | 12,78 | 12,70 | 12,70 | 1,12% | 215,00 |
| 08.12.2023 | 12,51 | 12,56 | 12,45 | 12,56 | -0,32% | 912,00 |
| 07.12.2023 | 12,46 | 12,62 | 12,46 | 12,60 | 1,25% | 354,00 |
| 05.12.2023 | 12,31 | 12,51 | 12,21 | 12,44 | -1,78% | 1.850,00 |
| 04.12.2023 | 12,93 | 12,93 | 12,67 | 12,67 | -0,20% | 694,00 |
| 01.12.2023 | 12,83 | 12,83 | 12,63 | 12,69 | 1,28% | 309,00 |
| 30.11.2023 | 12,35 | 12,53 | 12,27 | 12,53 | 0,97% | 3.421,00 |
| 29.11.2023 | 12,32 | 12,41 | 12,32 | 12,41 | -1,08% | 700,00 |
| 28.11.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -0,04% | 300,00 |
| 27.11.2023 | 12,68 | 12,68 | 12,44 | 12,55 | -1,18% | 1.607,00 |
| 24.11.2023 | 12,80 | 12,81 | 12,70 | 12,70 | -0,74% | 600,00 |
| 23.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,12% | 18,00 |
| 22.11.2023 | 12,60 | 12,78 | 12,48 | 12,78 | 0,20% | 1.154,00 |